Qingdao East Steel Tower Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7.730 | 7.730 | 7.440 | 7.620 | 7.243 | 20,425,235 |
| 2025-04-25 | 7.730 | 7.860 | 7.730 | 7.820 | 7.433 | 13,200,150 |
| 2025-04-24 | 7.780 | 7.850 | 7.690 | 7.750 | 7.367 | 14,548,019 |
| 2025-04-23 | 7.780 | 7.830 | 7.620 | 7.640 | 7.262 | 12,797,900 |
| 2025-04-22 | 7.360 | 7.850 | 7.340 | 7.780 | 7.395 | 39,349,788 |
| 2025-04-21 | 7.180 | 7.410 | 7.170 | 7.380 | 7.015 | 13,537,538 |
| 2025-04-18 | 7.200 | 7.220 | 7.110 | 7.150 | 6.796 | 7,210,600 |
| 2025-04-17 | 7.160 | 7.310 | 7.120 | 7.210 | 6.853 | 9,285,900 |
| 2025-04-16 | 7.210 | 7.270 | 7.090 | 7.200 | 6.844 | 9,880,700 |
| 2025-04-15 | 7.250 | 7.270 | 7.140 | 7.260 | 6.901 | 8,225,400 |
| 2025-04-14 | 7.210 | 7.330 | 7.180 | 7.230 | 6.872 | 10,868,050 |
| 2025-04-11 | 7.010 | 7.380 | 6.990 | 7.210 | 6.853 | 20,145,809 |
| 2025-04-10 | 7.040 | 7.150 | 7.020 | 7.080 | 6.730 | 16,492,900 |
| 2025-04-09 | 6.950 | 7.000 | 6.670 | 6.960 | 6.616 | 20,072,940 |
| 2025-04-08 | 6.950 | 7.110 | 6.880 | 6.970 | 6.625 | 22,188,256 |
| 2025-04-07 | 7.240 | 7.330 | 6.860 | 6.860 | 6.521 | 23,060,115 |
| 2025-04-03 | 7.510 | 7.690 | 7.450 | 7.620 | 7.243 | 15,178,300 |
| 2025-04-02 | 7.510 | 7.660 | 7.500 | 7.580 | 7.205 | 11,747,800 |
| 2025-04-01 | 7.430 | 7.580 | 7.430 | 7.550 | 7.177 | 13,164,800 |
| 2025-03-31 | 7.480 | 7.530 | 7.300 | 7.450 | 7.082 | 15,107,500 |
| 2025-03-28 | 7.790 | 7.790 | 7.450 | 7.540 | 7.167 | 26,566,321 |
| 2025-03-27 | 7.800 | 7.970 | 7.700 | 7.790 | 7.405 | 30,119,975 |
| 2025-03-26 | 8.050 | 8.150 | 7.740 | 7.800 | 7.414 | 58,521,417 |
| 2025-03-25 | 7.580 | 8.220 | 7.500 | 8.100 | 7.699 | 59,171,112 |
| 2025-03-24 | 7.540 | 7.610 | 7.460 | 7.580 | 7.205 | 12,134,900 |
| 2025-03-21 | 7.600 | 7.690 | 7.490 | 7.520 | 7.148 | 15,103,670 |
| 2025-03-20 | 7.650 | 7.670 | 7.590 | 7.600 | 7.224 | 9,259,000 |
| 2025-03-19 | 7.700 | 7.710 | 7.610 | 7.630 | 7.253 | 8,969,000 |
| 2025-03-18 | 7.740 | 7.750 | 7.670 | 7.710 | 7.329 | 12,025,115 |
| 2025-03-17 | 7.840 | 7.870 | 7.690 | 7.720 | 7.338 | 20,872,046 |
| 2025-03-14 | 7.620 | 7.860 | 7.600 | 7.840 | 7.452 | 31,438,226 |
| 2025-03-13 | 7.590 | 7.650 | 7.510 | 7.630 | 7.253 | 18,229,549 |
| 2025-03-12 | 7.600 | 7.750 | 7.520 | 7.550 | 7.177 | 17,410,312 |
| 2025-03-11 | 7.400 | 7.550 | 7.370 | 7.540 | 7.167 | 12,709,213 |
| 2025-03-10 | 7.610 | 7.610 | 7.390 | 7.450 | 7.082 | 17,759,139 |
| 2025-03-07 | 7.410 | 7.630 | 7.400 | 7.600 | 7.224 | 18,885,257 |
| 2025-03-06 | 7.500 | 7.530 | 7.410 | 7.440 | 7.072 | 15,798,450 |
| 2025-03-05 | 7.550 | 7.570 | 7.410 | 7.510 | 7.139 | 12,480,100 |
| 2025-03-04 | 7.550 | 7.630 | 7.510 | 7.580 | 7.205 | 14,625,600 |
| 2025-03-03 | 7.400 | 7.700 | 7.400 | 7.610 | 7.234 | 30,918,507 |
| 2025-02-28 | 7.550 | 7.550 | 7.340 | 7.360 | 6.996 | 18,125,241 |
| 2025-02-27 | 7.530 | 7.550 | 7.350 | 7.500 | 7.129 | 21,938,300 |
| 2025-02-26 | 7.540 | 7.800 | 7.490 | 7.540 | 7.167 | 26,396,950 |
| 2025-02-25 | 7.600 | 7.770 | 7.490 | 7.560 | 7.186 | 35,526,137 |
| 2025-02-24 | 7.450 | 7.850 | 7.450 | 7.680 | 7.300 | 51,264,014 |
| 2025-02-21 | 7.130 | 7.210 | 7.100 | 7.150 | 6.796 | 15,800,600 |
| 2025-02-20 | 7.000 | 7.170 | 6.940 | 7.100 | 6.749 | 18,828,554 |
| 2025-02-19 | 6.930 | 7.040 | 6.930 | 7.000 | 6.654 | 11,289,242 |
| 2025-02-18 | 7.010 | 7.060 | 6.910 | 6.980 | 6.635 | 13,433,543 |
| 2025-02-17 | 7.080 | 7.090 | 6.940 | 7.010 | 6.663 | 11,850,550 |
| 2025-02-14 | 7.100 | 7.150 | 7.020 | 7.070 | 6.720 | 12,214,090 |
| 2025-02-13 | 7.080 | 7.170 | 7.050 | 7.070 | 6.720 | 13,601,327 |
| 2025-02-12 | 7.110 | 7.120 | 6.870 | 7.070 | 6.720 | 14,484,711 |
| 2025-02-11 | 7.050 | 7.070 | 6.950 | 7.040 | 6.692 | 11,441,650 |
| 2025-02-10 | 7.080 | 7.110 | 7.010 | 7.050 | 6.701 | 11,735,400 |
| 2025-02-07 | 6.920 | 7.100 | 6.890 | 7.040 | 6.692 | 16,544,960 |
| 2025-02-06 | 6.990 | 7.010 | 6.810 | 6.930 | 6.587 | 15,769,769 |
| 2025-02-05 | 7.160 | 7.160 | 6.950 | 6.990 | 6.644 | 14,796,377 |
| 2025-01-27 | 7.080 | 7.160 | 7.060 | 7.120 | 6.768 | 12,540,200 |
| 2025-01-24 | 7.000 | 7.100 | 6.980 | 7.060 | 6.711 | 13,755,754 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-20 | 0.3000 CNY |
| 2025-07-16 | 0.3000 CNY |
| 2024-07-12 | 0.3000 CNY |
| 2023-05-30 | 0.4100 CNY |
| 2022-07-05 | 0.2500 CNY |
| 2021-07-14 | 0.1000 CNY |
| 2020-07-16 | 0.0800 CNY |
| 2019-07-12 | 0.1200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.